Australia markets closed

UNIQA Insurance Group AG (0GDR.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
6.520.00 (0.00%)
As of 05:58PM BST. Market open.
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20247.717.647.627.627.62300
05 Sept 20247.667.697.677.687.68501,900
04 Sept 2024------
03 Sept 20247.737.777.687.687.6828
02 Sept 20247.757.767.757.757.75252
30 Aug 20247.697.767.707.767.761,677
29 Aug 20247.787.767.687.727.722,026
28 Aug 20247.757.747.707.747.742,674
27 Aug 20247.737.787.747.777.77632
23 Aug 20247.737.757.727.747.741,104
22 Aug 20247.727.707.707.707.70238
21 Aug 20247.657.737.667.737.731,702
20 Aug 20247.727.677.667.667.66921
19 Aug 20247.577.697.647.697.69499
16 Aug 20247.697.687.677.677.67436
15 Aug 20247.667.627.627.627.6215
14 Aug 20247.627.677.637.657.65674
13 Aug 20247.697.727.647.647.642,415
12 Aug 20247.677.667.647.647.64787
09 Aug 20247.677.707.657.687.68930
08 Aug 20247.557.737.587.667.66256
07 Aug 20247.497.617.597.617.61770
06 Aug 20247.477.507.457.487.48865
05 Aug 20247.537.527.457.457.452,080
02 Aug 20247.807.817.667.667.662,677
01 Aug 20247.917.897.827.827.822,326
31 July 20247.917.917.917.917.91292
30 July 20247.887.897.867.897.89654
29 July 20247.897.907.837.857.852,598
26 July 20247.847.927.867.927.92959
25 July 20247.867.867.847.867.861,727
24 July 20247.977.957.917.917.91776
23 July 20247.997.987.967.987.981,003
22 July 20247.978.017.967.997.99670
19 July 20247.998.007.977.977.97369
18 July 20247.998.017.998.008.001,901
17 July 20247.958.007.968.008.005,027
16 July 20248.007.997.987.997.99652
15 July 20248.038.038.028.028.02895
12 July 20248.058.058.048.058.05836
11 July 20248.008.068.038.058.051,305
10 July 20248.038.058.038.058.052,362
09 July 20248.018.078.008.038.033,226
08 July 20247.998.048.018.048.0446,885
05 July 20248.038.048.028.048.042,563
04 July 20248.038.058.058.058.051,189
03 July 20247.978.047.978.008.007,007
02 July 20247.957.987.947.987.9810,128
01 July 20247.958.038.018.018.016
28 June 20247.977.997.957.987.983,899
27 June 20247.957.967.917.967.965,029
26 June 20247.957.997.967.997.99781
25 June 20247.997.987.957.977.975,499
24 June 20247.868.047.758.018.01851
21 June 20247.747.767.707.727.724,578
20 June 20247.717.747.727.737.731,280
19 June 20247.677.717.707.717.7174
18 June 20247.597.707.687.697.693,655
17 June 20247.687.637.617.637.631,748
14 June 20247.757.697.617.617.6110
13 June 20247.687.737.677.737.731,627
13 June 20240.57 Dividend
12 June 20248.198.208.198.207.633,146
11 June 20248.238.188.178.177.6011,374
10 June 20248.268.248.248.247.6729
07 June 20248.238.248.248.247.672
06 June 20248.248.228.218.227.652,371
05 June 20248.238.218.218.217.6434
04 June 20248.248.258.238.237.661,091
03 June 20248.268.288.238.237.66287
31 May 20248.208.258.168.247.67583
30 May 20248.178.178.178.177.60818
29 May 20248.228.228.198.197.62561,855
28 May 20248.278.268.218.217.64117
24 May 20248.238.258.258.237.66548,000
23 May 20248.268.268.268.267.692
22 May 20248.308.298.258.257.681,914
21 May 20248.278.308.278.307.727,073
20 May 20248.278.308.288.307.72917
17 May 20248.278.298.238.287.7055,659
16 May 20248.268.288.258.287.70462,644
15 May 20248.288.298.238.247.67552,272
14 May 20248.268.288.258.287.702,160
13 May 20248.278.248.248.247.673,405
10 May 20248.278.288.268.267.691,150
09 May 20248.248.258.238.237.66562,507
08 May 20248.248.288.228.237.66566,887
07 May 20248.238.268.228.257.682,858
03 May 20248.248.288.238.247.671,576
02 May 20248.308.248.208.207.633,533
01 May 2024------
30 Apr 20248.308.328.258.257.683,027
29 Apr 20248.278.278.278.277.70-
26 Apr 20248.348.308.258.287.703,793
25 Apr 20248.368.278.258.257.687,485
24 Apr 20248.188.288.248.247.679,775
23 Apr 20248.148.208.208.207.631,308
22 Apr 20248.138.168.158.157.58161
19 Apr 20248.078.178.178.177.603,558
18 Apr 20248.118.128.098.127.553,253,977
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...